Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 48.26 | 48.72 | 47.91 | 48.10 | 618,610 | -0.25(-0.52%) |
Aug 30, 2022 | 48.88 | 48.89 | 48.19 | 48.35 | 759,857 | -0.57(-1.16%) |
Aug 29, 2022 | 48.72 | 49.35 | 48.19 | 48.91 | 493,895 | -0.02(-0.04%) |
Aug 26, 2022 | 49.88 | 49.96 | 48.93 | 48.93 | 535,316 | -1.01(-2.01%) |
Aug 25, 2022 | 49.44 | 49.96 | 49.34 | 49.94 | 576,490 | +0.39(+0.79%) |
Aug 24, 2022 | 49.95 | 50.04 | 49.37 | 49.55 | 504,409 | -0.48(-0.97%) |
Aug 23, 2022 | 50.44 | 50.50 | 49.95 | 50.03 | 513,586 | -0.48(-0.96%) |
Aug 22, 2022 | 51.16 | 51.37 | 50.45 | 50.52 | 465,175 | -0.89(-1.74%) |
Aug 19, 2022 | 51.54 | 51.86 | 51.26 | 51.41 | 964,075 | -0.02(-0.04%) |
Aug 18, 2022 | 52.28 | 52.47 | 51.39 | 51.43 | 873,307 | -0.34(-0.67%) |
Aug 17, 2022 | 51.38 | 51.95 | 51.23 | 51.77 | 444,073 | +0.20(+0.38%) |
Aug 16, 2022 | 51.19 | 51.74 | 50.95 | 51.58 | 575,316 | +0.35(+0.69%) |
Aug 15, 2022 | 50.75 | 51.25 | 50.70 | 51.22 | 658,011 | +0.34(+0.68%) |
Aug 12, 2022 | 50.15 | 50.89 | 50.15 | 50.88 | 646,174 | +1.00(+2.00%) |
Aug 11, 2022 | 50.52 | 50.71 | 49.71 | 49.88 | 516,471 | -0.51(-1.02%) |
Aug 10, 2022 | 50.61 | 50.61 | 49.95 | 50.39 | 600,177 | +0.27(+0.54%) |
Aug 09, 2022 | 49.55 | 50.13 | 49.17 | 50.12 | 694,217 | +0.77(+1.57%) |
Aug 08, 2022 | 49.02 | 49.39 | 48.95 | 49.35 | 704,199 | +0.50(+1.03%) |
Aug 05, 2022 | 48.99 | 49.01 | 48.05 | 48.85 | 643,732 | -0.19(-0.38%) |
Aug 04, 2022 | 48.77 | 49.16 | 48.48 | 49.04 | 855,241 | +0.26(+0.53%) |
Aug 03, 2022 | 47.60 | 48.85 | 47.13 | 48.77 | 935,735 | +1.05(+2.20%) |
Aug 02, 2022 | 48.95 | 48.97 | 47.65 | 47.72 | 976,193 | -0.82(-1.69%) |
Aug 01, 2022 | 47.45 | 48.67 | 46.96 | 48.54 | 1,232,799 | +0.75(+1.58%) |
Jul 29, 2022 | 47.81 | 48.40 | 47.63 | 47.79 | 1,066,935 | -0.11(-0.23%) |
Jul 28, 2022 | 47.89 | 48.10 | 46.67 | 47.90 | 2,449,940 | +0.95(+2.02%) |
Jul 27, 2022 | 46.94 | 47.24 | 46.54 | 46.95 | 1,816,495 | -0.26(-0.55%) |
Jul 26, 2022 | 46.86 | 47.52 | 46.61 | 47.21 | 1,054,191 | +0.20(+0.42%) |
Jul 25, 2022 | 46.54 | 47.12 | 46.42 | 47.02 | 1,138,663 | +0.28(+0.60%) |
Jul 22, 2022 | 46.82 | 47.01 | 46.39 | 46.74 | 636,217 | +0.13(+0.28%) |
Jul 21, 2022 | 46.08 | 46.65 | 45.69 | 46.61 | 879,153 | +0.27(+0.58%) |
Jul 20, 2022 | 47.05 | 47.12 | 46.24 | 46.34 | 957,793 | -0.29(-0.62%) |
Jul 19, 2022 | 46.15 | 46.80 | 46.07 | 46.62 | 956,064 | +0.76(+1.66%) |
Jul 18, 2022 | 45.83 | 46.12 | 45.33 | 45.86 | 928,490 | -0.20(-0.44%) |
Jul 15, 2022 | 45.75 | 46.17 | 44.87 | 46.07 | 1,016,476 | +0.69(+1.52%) |
Jul 14, 2022 | 43.98 | 45.54 | 43.83 | 45.38 | 896,214 | +0.73(+1.63%) |
Jul 13, 2022 | 44.72 | 45.18 | 44.61 | 44.65 | 759,557 | -0.57(-1.26%) |
Jul 12, 2022 | 45.59 | 46.05 | 44.99 | 45.22 | 578,621 | -0.37(-0.82%) |
Jul 11, 2022 | 45.08 | 45.66 | 44.85 | 45.59 | 638,473 | +0.47(+1.03%) |
Jul 08, 2022 | 45.50 | 45.50 | 44.80 | 45.13 | 874,975 | -0.28(-0.62%) |
Jul 07, 2022 | 45.52 | 45.89 | 45.13 | 45.41 | 841,191 | -0.14(-0.31%) |
Jul 06, 2022 | 44.44 | 45.85 | 44.36 | 45.54 | 790,979 | +1.00(+2.24%) |
Jul 05, 2022 | 46.12 | 46.12 | 43.52 | 44.55 | 1,129,694 | -1.82(-3.93%) |
Jul 01, 2022 | 45.11 | 46.49 | 45.05 | 46.37 | 1,143,047 | +1.39(+3.08%) |
Jun 30, 2022 | 44.84 | 45.63 | 44.52 | 44.99 | 1,285,221 | +0.03(+0.06%) |
Jun 29, 2022 | 45.45 | 45.62 | 44.62 | 44.96 | 1,516,628 | -0.54(-1.19%) |
Jun 28, 2022 | 44.98 | 45.82 | 44.73 | 45.50 | 17,410,438 | -0.57(-1.23%) |
Jun 27, 2022 | 47.00 | 47.16 | 45.04 | 46.07 | 5,854,278 | +2.32(+5.30%) |
Jun 24, 2022 | 43.04 | 44.07 | 42.86 | 43.75 | 1,224,070 | +0.71(+1.65%) |
Jun 23, 2022 | 42.68 | 43.20 | 42.57 | 43.04 | 917,028 | +0.61(+1.43%) |
Jun 22, 2022 | 41.90 | 42.65 | 41.80 | 42.43 | 594,564 | +0.36(+0.85%) |
Jun 21, 2022 | 42.05 | 42.24 | 41.59 | 42.07 | 733,768 | +0.01(+0.02%) |
Jun 17, 2022 | 42.16 | 42.61 | 41.50 | 42.06 | 1,145,760 | +0.21(+0.51%) |
Jun 16, 2022 | 42.15 | 42.51 | 41.60 | 41.85 | 984,999 | -0.86(-2.01%) |
Jun 15, 2022 | 42.63 | 43.25 | 41.93 | 42.71 | 1,113,526 | +0.07(+0.17%) |
Jun 14, 2022 | 43.68 | 44.12 | 42.18 | 42.63 | 1,327,070 | -1.12(-2.57%) |
Jun 13, 2022 | 45.18 | 45.18 | 43.41 | 43.76 | 1,304,978 | -1.72(-3.79%) |
Jun 10, 2022 | 45.11 | 45.82 | 44.92 | 45.48 | 546,618 | -0.07(-0.16%) |
Jun 09, 2022 | 45.70 | 46.62 | 45.52 | 45.56 | 756,880 | -0.18(-0.40%) |
Jun 08, 2022 | 46.83 | 46.83 | 45.50 | 45.74 | 857,381 | -1.18(-2.51%) |
Jun 07, 2022 | 46.54 | 46.92 | 45.73 | 46.92 | 645,167 | +0.38(+0.81%) |
Jun 06, 2022 | 46.04 | 46.60 | 45.92 | 46.54 | 728,571 | +0.70(+1.53%) |
Jun 03, 2022 | 45.76 | 46.28 | 45.61 | 45.84 | 744,728 | +0.35(+0.77%) |
Jun 02, 2022 | 45.63 | 45.63 | 44.33 | 45.49 | 595,804 | +0.05(+0.10%) |